Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,623.98 +3,295.23 (+4.97%) CMC Crypto 200
1,488.60 +134.18 (+9.91%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00029000 | 2024-05-20 1:31PM EDT | 2024-05-24 | 3.15 | 2.01 | 3.80 | +0.27 | +9.37% | 7 | 328 | 130.08% |
| INTC240531C00029000 | 2024-05-20 3:03PM EDT | 2024-05-31 | 3.00 | 2.43 | 3.60 | +0.21 | +7.53% | 8 | 272 | 72.17% |
| INTC240607C00029000 | 2024-05-20 12:45PM EDT | 2024-06-07 | 3.26 | 2.90 | 3.40 | +0.28 | +9.40% | 224 | 103 | 46.97% |
| INTC240614C00029000 | 2024-05-20 1:30PM EDT | 2024-06-14 | 3.36 | 3.25 | 3.65 | +0.21 | +6.67% | 2 | 20 | 51.07% |
| INTC240621C00029000 | 2024-05-20 3:18PM EDT | 2024-06-21 | 3.38 | 3.35 | 3.45 | +0.33 | +10.82% | 18 | 766 | 37.70% |
| INTC240628C00029000 | 2024-05-20 3:19PM EDT | 2024-06-28 | 3.55 | 2.06 | 4.55 | +0.25 | +7.58% | 2 | 5 | 67.72% |
| INTC240719C00029000 | 2024-05-20 11:11AM EDT | 2024-07-19 | 4.05 | 3.70 | 3.80 | +0.65 | +19.12% | 10 | 286 | 37.21% |
| INTC240816C00029000 | 2024-05-17 10:14AM EDT | 2024-08-16 | 4.25 | 4.20 | 4.75 | 0.00 | - | 4 | 39 | 49.07% |
| INTC240920C00029000 | 2024-05-20 12:19PM EDT | 2024-09-20 | 4.70 | 4.55 | 4.65 | -0.02 | -0.42% | 3 | 39 | 40.02% |
| INTC241018C00029000 | 2024-05-20 2:22PM EDT | 2024-10-18 | 4.85 | 4.85 | 5.35 | -0.15 | -3.00% | 11 | 43 | 45.83% |
| INTC241115C00029000 | 2024-05-20 12:06PM EDT | 2024-11-15 | 5.30 | 5.15 | 5.65 | +0.30 | +6.00% | 2 | 191 | 45.85% |
| INTC241220C00029000 | 2024-05-20 2:15PM EDT | 2024-12-20 | 5.50 | 5.50 | 5.65 | -0.10 | -1.79% | 14 | 93 | 41.97% |
| INTC250117C00029000 | 2024-05-20 9:53AM EDT | 2025-01-17 | 5.80 | 5.70 | 6.50 | +0.17 | +3.02% | 28 | 250 | 48.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00029000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 696 | 3,239 | 46.88% |
| INTC240531P00029000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 108 | 1,138 | 34.18% |
| INTC240607P00029000 | 2024-05-20 3:17PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 73 | 553 | 30.66% |
| INTC240614P00029000 | 2024-05-20 2:09PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 32 | 497 | 30.76% |
| INTC240621P00029000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 162 | 14,551 | 29.49% |
| INTC240628P00029000 | 2024-05-20 3:15PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 58 | 88 | 29.49% |
| INTC240719P00029000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | -0.07 | -14.89% | 66 | 11,328 | 29.20% |
| INTC240816P00029000 | 2024-05-20 3:52PM EDT | 2024-08-16 | 0.85 | 0.43 | 0.86 | -0.11 | -11.46% | 61 | 372 | 34.08% |
| INTC240920P00029000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 1.07 | 1.06 | 1.09 | -0.05 | -4.46% | 84 | 559 | 32.72% |
| INTC241018P00029000 | 2024-05-20 2:51PM EDT | 2024-10-18 | 1.24 | 1.21 | 1.26 | -0.06 | -4.62% | 30 | 239 | 32.03% |
| INTC241115P00029000 | 2024-05-17 12:22PM EDT | 2024-11-15 | 1.76 | 1.59 | 1.62 | 0.00 | - | 1 | 1,151 | 34.13% |
| INTC241220P00029000 | 2024-05-16 2:36PM EDT | 2024-12-20 | 1.77 | 1.76 | 1.80 | -0.05 | -2.75% | 1 | 121 | 33.35% |
| INTC250117P00029000 | 2024-05-20 2:11PM EDT | 2025-01-17 | 1.92 | 1.90 | 1.95 | -0.14 | -6.80% | 157 | 462 | 33.01% |
© 2024 Yahoo. All rights reserved.